GIS-KY (6456)-統一-基隆券商分點個股進出

台股 » 個股 » GIS-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

GIS-KY

(6456)

可現股當沖

股價
49.55
漲跌
▲0.40
漲幅
+0.81%
成交量
673張
產業
上市光電類股
769人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

GIS-KY (6456)籌碼相關－統一-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-基隆券商分點個股進出
統一-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/27	1	50.10	0	0.00	50.00	1	885	0.11%
2024/11/22	0	0.00	1	52.00	52.90	-1	846	-0.12%
2024/11/20	1	50.60	0	0.00	50.90	1	804	0.12%
2024/10/30	2	57.00	0	0.00	56.90	2	666	0.30%
2024/10/29	1	57.60	1	57.50	57.00	0	666	0.00%
2024/10/28	0	0.00	1	58.00	58.30	-1	660	-0.15%
2024/10/23	1	58.80	0	0.00	58.90	1	662	0.15%
2024/10/09	1	56.20	0	0.00	56.10	1	775	0.13%
2024/10/08	0	0.00	0.1	57.70	57.20	-0.1	868	-0.01%
2024/10/04	0.1	58.70	0	0.00	58.00	0.1	985	0.01%
2024/09/27	1	58.80	1	58.90	59.00	0	1,021	0.00%
2024/09/04	0.4	56.70	0	0.00	56.50	0.4	1,275	0.03%
2024/08/16	5	59.46	0	0.00	59.00	5	1,591	0.31%
2024/08/06	0	0.00	2	53.80	55.40	-2	1,725	-0.12%
2024/08/05	7	57.10	0	0.00	57.10	7	1,713	0.41%
2024/07/30	0	0.00	0	62.70	63.20	0	1,752	0.00%
2024/07/29	7	62.36	0	0.00	62.10	7	1,756	0.40%
2024/07/22	5	65.80	0	0.00	65.90	5	1,760	0.28%
2024/07/15	0	0.00	5	71.30	70.40	-5	1,690	-0.30%
2024/07/12	1	73.00	0	0.00	73.30	1	1,666	0.06%
2024/07/10	6	73.57	0	0.00	73.20	6	1,635	0.37%
2024/07/04	3	67.00	1	66.90	67.30	2	1,413	0.14%
2024/07/01	0	0.00	2	67.40	67.30	-2	1,436	-0.14%
2024/06/21	2	70.90	0	0.00	70.90	2	1,529	0.13%
2024/06/20	1	70.70	0	0.00	70.80	1	1,505	0.07%
2024/06/14	0	0.00	1	67.80	68.90	-1	1,403	-0.07%
2024/06/11	2	65.00	0	0.00	65.00	2	1,332	0.15%
2024/06/07	1	65.60	0	0.00	65.50	1	1,331	0.08%
2024/06/03	0	68.70	7	67.93	68.00	-7	1,317	-0.53%
2024/05/29	0	0.00	2	67.95	67.40	-2	1,276	-0.16%
2024/05/28	5	71.30	0	0.00	68.30	5	1,252	0.40%
2024/05/27	1	68.10	1	67.90	67.90	0	1,118	0.00%
2024/05/23	0	0.00	2	66.90	66.60	-2	1,113	-0.18%
2024/05/10	1	62.10	0	0.00	62.10	1	975	0.10%
2024/05/09	0	0.00	6	62.60	62.00	-6	972	-0.62%
2024/05/06	0	0.00	2	62.95	62.90	-2	942	-0.21%
2024/05/03	0	0.00	7	62.44	62.20	-7	914	-0.77%
2024/04/30	4	61.33	7	62.29	61.30	-3	912	-0.33%
2024/04/24	0	0.00	2	58.30	58.00	-2	892	-0.22%
2024/04/22	0.5	56.00	0	0.00	56.30	0.5	893	0.06%
2024/04/19	5	57.02	0	0.00	56.40	5	892	0.56%
2024/04/18	3	57.40	0	0.00	57.90	3	878	0.34%
2024/04/16	3	57.60	0	0.00	57.20	3	873	0.34%
2024/04/15	3	59.50	0	0.00	59.40	3	866	0.35%
2024/04/12	3	60.50	5	60.40	60.50	-2	868	-0.23%
2024/04/09	1	60.90	1	61.90	61.00	0	877	0.00%
2024/04/02	0	0.00	1	61.20	61.30	-1	856	-0.12%
2024/03/28	0	0.00	1	61.90	60.00	-1	891	-0.11%
2024/03/27	2	56.10	0	0.00	57.40	2	838	0.24%
2024/03/19	0	0.00	1	57.10	57.10	-1	946	-0.11%
2024/03/18	0	0.00	6	56.30	56.80	-6	949	-0.63%
2024/03/07	2	56.95	0	0.00	56.70	2	969	0.21%
2024/03/06	1	58.50	0	0.00	58.50	1	970	0.10%
2024/02/27	0	0.00	2	57.90	58.10	-2	1,068	-0.19%
2024/02/23	1	61.30	0	0.00	61.00	1	1,138	0.09%
2024/02/22	2	61.80	1	62.50	62.30	1	1,148	0.09%
2024/02/02	1	61.50	0	0.00	61.20	1	1,372	0.07%
2024/02/01	2	62.10	0	0.00	62.10	2	1,363	0.15%
2024/01/31	0	0.00	4	62.70	62.70	-4	1,367	-0.29%
2024/01/30	1	62.90	0	0.00	63.20	1	1,367	0.07%
2024/01/24	0	0.00	1	65.50	65.30	-1	1,358	-0.07%
2024/01/22	1	63.70	4	64.95	63.80	-3	1,331	-0.23%
2024/01/17	1	62.10	0	0.00	62.30	1	1,318	0.08%
2024/01/11	0	0.00	4	63.30	63.40	-4	1,307	-0.31%
2024/01/02	0	0.00	2	67.00	66.60	-2	1,270	-0.16%
2023/12/27	2	66.20	0	0.00	66.20	2	1,264	0.16%
2023/12/21	0	0.00	11	66.70	66.60	-11	1,200	-0.92%
2023/12/20	0	0.00	6	66.20	66.50	-6	1,207	-0.50%
2023/12/15	0	0.00	2	67.70	66.90	-2	1,185	-0.17%
2023/12/13	1	64.30	0	0.00	63.60	1	1,088	0.09%
2023/12/11	1	63.20	0	0.00	63.40	1	1,071	0.09%
2023/12/06	1	63.70	0	0.00	64.00	1	1,064	0.09%
2023/12/05	1	64.50	1	64.60	64.60	0	1,063	0.00%
2023/12/01	1	65.00	0	0.00	65.30	1	1,066	0.09%
2023/11/30	1	66.30	0	0.00	65.90	1	1,057	0.09%
2023/11/27	1	66.60	0	0.00	65.90	1	1,013	0.10%
2023/11/24	0	0.00	6	66.43	66.80	-6	992	-0.60%
2023/11/21	3	62.87	0	0.00	62.70	3	859	0.35%
2023/11/17	2	62.40	0	0.00	62.50	2	831	0.24%
2023/11/16	1	64.50	4	64.40	63.40	-3	806	-0.37%
2023/11/15	0	0.00	6	59.67	61.30	-6	703	-0.85%
2023/10/04	1	57.60	0	0.00	57.80	1	853	0.12%
2023/10/02	1	58.80	1	58.70	58.70	0	890	0.00%
2023/09/27	1	59.50	0	0.00	59.30	1	898	0.11%
2023/09/26	2	61.00	0	0.00	61.00	2	880	0.23%
2023/09/25	0	0.00	1	60.90	60.70	-1	884	-0.11%
2023/09/07	1	63.00	14	62.70	62.70	-13	1,050	-1.24%
2023/08/28	2	60.95	0	0.00	60.90	2	1,343	0.15%
2023/08/18	1	63.90	0	0.00	63.00	1	1,395	0.07%
2023/08/14	0	0.00	3	64.60	63.90	-3	1,427	-0.21%
2023/08/09	0	0.00	1	67.30	68.00	-1	1,441	-0.07%
2023/07/25	1	67.80	0	0.00	67.60	1	1,570	0.06%
2023/07/18	2	68.85	0	0.00	68.50	2	1,542	0.13%
2023/07/13	0	0.00	1	70.10	69.00	-1	1,578	-0.06%
2023/07/10	0	0.00	1	69.90	68.70	-1	1,621	-0.06%
2023/06/29	1	73.00	0	0.00	72.80	1	1,548	0.06%
2023/06/27	2	73.90	1	73.30	73.10	1	1,520	0.07%
2023/06/19	4	74.90	0	0.00	74.20	4	1,474	0.27%
2023/06/13	4	76.20	0	0.00	76.20	4	1,420	0.28%
2023/06/08	1	74.90	0	0.00	74.50	1	1,340	0.07%
2023/06/07	1	75.80	1	75.60	75.60	0	1,353	0.00%
2023/06/05	0	0.00	1	75.90	79.80	-1	1,248	-0.08%
2023/06/02	3	74.03	0	0.00	74.30	3	1,157	0.26%
2023/05/29	1	75.50	1	75.90	75.40	0	1,138	0.00%
2023/05/26	1	74.40	0	0.00	74.40	1	1,118	0.09%
2023/05/24	1	75.60	0	0.00	75.60	1	1,114	0.09%
2023/05/22	0	0.00	3	76.27	76.00	-3	1,126	-0.27%
2023/05/17	1	74.50	0	0.00	74.50	1	1,143	0.09%
2023/05/15	1	73.30	0	0.00	73.40	1	1,112	0.09%
2023/05/11	1	75.10	0	0.00	75.10	1	1,101	0.09%
2023/04/25	1	78.90	0	0.00	78.90	1	1,108	0.09%
2023/04/20	1	82.50	0	0.00	81.60	1	1,128	0.09%
2023/04/14	2	84.00	0	0.00	83.80	2	1,240	0.16%
2023/03/30	0	0.00	1.2	82.58	82.60	-1.2	1,255	-0.10%
2023/03/28	0	0.00	0.8	82.16	81.90	-0.8	1,293	-0.06%
2023/03/24	0	0.00	2	83.50	83.40	-2	1,335	-0.15%
2023/03/23	0	0.00	1	82.80	82.60	-1	1,372	-0.07%
2023/03/16	2	80.10	0	0.00	79.90	2	1,465	0.14%
2023/03/13	0	0.00	2	82.25	82.40	-2	1,502	-0.13%
2023/03/10	1	82.50	0	0.00	82.40	1	1,505	0.07%
2023/03/09	1	84.70	1	84.60	84.60	0	1,517	0.00%
2023/03/08	1	84.30	0	0.00	84.30	1	1,539	0.06%
2023/03/07	1	85.10	1	85.00	85.00	0	1,542	0.00%
2023/03/02	2	84.70	2	84.10	84.10	0	1,555	0.00%
2023/03/01	1	84.50	0	0.00	84.50	1	1,559	0.06%
2023/02/21	1	86.80	0	0.00	86.80	1	1,730	0.06%
2023/02/10	0	0.00	1	84.70	84.70	-1	1,869	-0.05%
2023/02/02	0	0.00	1	85.50	85.50	-1	2,153	-0.05%
2023/01/31	0	0.00	2	84.30	85.00	-2	2,127	-0.09%
2023/01/17	3	82.00	3	82.10	82.10	0	2,120	0.00%
2023/01/11	3	83.10	3	83.20	82.70	0	2,245	0.00%
2023/01/06	2	82.60	0	0.00	83.90	2	2,282	0.09%
2023/01/05	5	85.70	0	0.00	85.60	5	2,227	0.22%
2023/01/03	0	0.00	1	87.80	87.80	-1	2,204	-0.05%
2022/12/30	3	89.10	3	88.00	88.00	0	2,266	0.00%
2022/12/28	0	0.00	1	91.00	89.30	-1	2,275	-0.04%
2022/12/26	1	92.50	0	0.00	92.50	1	2,317	0.04%
2022/12/15	0	0.00	5	95.50	93.50	-5	2,550	-0.20%
2022/12/14	2	95.05	34	95.10	95.60	-32	2,512	-1.27%
2022/12/08	1	90.20	0	0.00	89.70	1	2,430	0.04%
2022/12/07	2	90.45	2	90.85	90.50	0	2,432	0.00%
2022/12/06	0	0.00	1	91.70	91.70	-1	2,420	-0.04%
2022/12/05	1	91.60	1	92.40	92.00	0	2,397	0.00%
2022/12/02	1	90.60	1	91.30	91.30	0	2,384	0.00%
2022/12/01	4	89.80	5	90.84	90.90	-1	2,370	-0.04%
2022/11/30	0	0.00	1	88.60	88.90	-1	2,329	-0.04%
2022/11/29	1	86.00	0	0.00	87.10	1	2,317	0.04%
2022/11/24	1	88.10	0	0.00	88.20	1	2,272	0.04%
2022/11/23	10	88.30	0	0.00	87.50	10	2,266	0.44%
2022/11/22	1	87.60	0	0.00	88.20	1	2,255	0.04%
2022/11/21	1	89.70	0	0.00	89.60	1	2,244	0.04%
2022/11/18	0	0.00	1	92.20	92.10	-1	2,206	-0.05%
2022/11/17	0	0.00	10	89.40	89.20	-10	2,153	-0.46%
2022/11/16	0	0.00	1	88.80	87.50	-1	2,132	-0.05%
2022/11/15	8	87.90	3	88.30	87.80	5	2,185	0.23%
2022/11/14	0	0.00	1	87.70	87.60	-1	2,285	-0.04%
2022/11/11	4	87.50	0	0.00	86.70	4	2,271	0.18%
2022/11/10	1	87.00	0	0.00	87.40	1	2,225	0.04%
2022/11/09	3	87.97	3	87.03	87.00	0	2,211	0.00%
2022/11/08	0	0.00	2	86.50	87.00	-2	2,183	-0.09%
2022/11/07	21	86.16	1	85.00	85.70	20	2,137	0.94%
2022/11/04	7	83.71	0	0.00	85.00	7	2,025	0.35%
2022/11/03	0	0.00	1	84.80	85.70	-1	1,940	-0.05%
2022/11/02	10	80.35	0	0.00	80.30	10	1,823	0.55%
2022/10/28	0	0.00	1	77.90	77.90	-1	1,789	-0.06%
2022/10/24	0	0.00	1	83.30	82.00	-1	1,762	-0.06%
2022/10/11	0	0.00	1	80.50	79.60	-1	1,466	-0.07%
2022/10/07	2	83.90	1	84.40	84.70	1	1,428	0.07%
2022/09/28	1	77.00	0	0.00	74.80	1	1,294	0.08%
2022/09/23	3	82.60	1	85.60	82.00	2	1,180	0.17%
2022/09/13	0	0.00	1	81.40	81.30	-1	1,077	-0.09%
2022/09/01	1	80.40	0	0.00	79.80	1	1,110	0.09%
2022/08/31	0	0.00	1	80.70	80.60	-1	1,103	-0.09%
2022/08/19	4	80.45	3	81.93	83.60	1	1,037	0.10%
2022/08/08	0	0.00	1	74.10	74.10	-1	902	-0.11%
2022/07/08	0	0.00	4	73.30	72.50	-4	979	-0.41%
2022/07/07	3	71.47	0	0.00	72.10	3	970	0.31%
2022/07/05	1	71.90	0	0.00	72.60	1	950	0.11%
2022/06/01	1	89.00	0	0.00	88.10	1	1,104	0.09%
2022/05/31	1	88.10	1	90.30	90.90	0	1,086	0.00%
2022/05/30	1	91.00	0	0.00	92.50	1	1,046	0.10%
2022/05/23	0	0.00	1	85.60	85.30	-1	1,071	-0.09%
2022/05/19	1	82.80	0	0.00	84.00	1	1,075	0.09%
2022/05/18	0	0.00	8	85.16	84.50	-8	1,075	-0.74%
2022/05/16	1	82.90	0	0.00	82.40	1	1,064	0.09%
2022/05/13	2	81.15	0	0.00	82.20	2	1,063	0.19%
2022/05/12	2	81.25	0	0.00	80.60	2	1,057	0.19%
2022/05/11	1	84.10	0	0.00	83.40	1	1,045	0.10%
2022/05/10	2	86.35	0	0.00	86.50	2	1,023	0.20%
2022/05/04	1	93.00	0	0.00	93.10	1	975	0.10%
2022/05/03	0	0.00	2	92.00	93.00	-2	987	-0.20%
2022/04/27	2	91.00	0	0.00	91.70	2	1,005	0.20%
2022/03/23	2	95.80	0	0.00	96.30	2	1,234	0.16%
2022/03/17	0	0.00	2	93.60	93.80	-2	1,242	-0.16%
2022/03/15	2	90.00	0	0.00	90.20	2	1,261	0.16%
2022/03/07	0	0.00	2	91.70	91.50	-2	1,247	-0.16%
2022/02/24	2	89.50	0	0.00	89.60	2	1,226	0.16%
2022/01/06	0	0.00	1	104.50	105.00	-1	1,416	-0.07%
2022/01/05	0	0.00	1	103.50	103.00	-1	1,361	-0.07%
2021/12/24	0	0.00	2	103.00	103.50	-2	1,327	-0.15%
2021/12/23	2	102.50	0	0.00	102.50	2	1,322	0.15%
2021/12/22	2	103.75	1	103.00	102.50	1	1,334	0.07%
2021/12/16	0	0.00	1	103.50	103.50	-1	1,242	-0.08%
2021/12/10	0	0.00	1	104.00	104.00	-1	1,224	-0.08%
2021/12/09	1	105.00	0	0.00	103.50	1	1,231	0.08%
2021/12/08	1	102.50	0	0.00	102.50	1	1,214	0.08%
2021/10/04	1	95.00	0	0.00	92.70	1	2,047	0.05%
2021/09/28	0	0.00	2	98.00	97.90	-2	2,194	-0.09%
2021/09/22	0	0.00	1	98.30	98.30	-1	2,927	-0.03%
2021/09/15	1	99.70	1	99.60	99.30	0	3,067	0.00%
2021/09/13	1	100.50	0	0.00	100.00	1	3,156	0.03%
2021/08/17	1	106.00	0	0.00	104.00	1	3,907	0.03%
2021/08/02	1	113.00	2	115.00	113.50	-1	4,094	-0.02%
2021/07/29	2	118.50	0	0.00	118.50	2	4,076	0.05%
2021/07/27	1	124.00	0	0.00	120.00	1	4,106	0.02%
2021/07/26	1	124.00	0	0.00	124.00	1	4,110	0.02%
2021/07/23	0	0.00	1	122.50	121.50	-1	4,110	-0.02%
2021/07/22	0	0.00	2	122.00	123.00	-2	4,128	-0.05%
2021/07/21	1	117.50	8	118.63	117.00	-7	4,135	-0.17%
2021/07/20	1	119.50	1	118.50	118.50	0	4,137	0.00%
2021/07/16	4	122.25	0	0.00	123.50	4	4,234	0.09%
2021/07/14	10	128.00	7	127.86	128.00	3	4,392	0.07%
2021/07/13	0	0.00	2	123.75	122.50	-2	4,417	-0.05%
2021/07/12	1	122.00	0	0.00	122.00	1	4,420	0.02%
2021/07/09	0	0.00	15	121.33	121.50	-15	4,396	-0.34%
2021/07/06	0	0.00	1	122.00	122.00	-1	4,404	-0.02%
2021/07/05	0	0.00	1	125.00	125.50	-1	4,371	-0.02%
2021/07/01	2	124.00	11	125.77	121.50	-9	4,310	-0.21%
2021/06/30	22	124.93	1	125.50	123.50	21	4,217	0.50%
2021/06/29	7	122.50	3	122.67	123.50	4	3,980	0.10%
2021/06/28	4	112.38	0	0.00	112.50	4	3,692	0.11%
2021/06/25	0	0.00	2	112.75	114.00	-2	3,720	-0.05%
2021/06/24	2	111.75	0	0.00	111.00	2	3,697	0.05%
2021/06/22	0	0.00	1	107.50	108.50	-1	3,669	-0.03%
2021/06/18	0	0.00	1	110.00	108.50	-1	3,677	-0.03%
2021/06/17	0	0.00	1	107.00	106.50	-1	3,636	-0.03%
2021/06/07	1	107.00	1	104.50	108.00	0	3,962	0.00%
2021/06/04	0	0.00	1	103.00	102.50	-1	4,095	-0.02%
2021/06/03	0	0.00	1	103.50	103.00	-1	4,345	-0.02%
2021/06/01	1	101.50	2	105.50	108.00	-1	4,304	-0.02%
2021/05/31	1	99.80	0	0.00	98.40	1	4,251	0.02%
2021/05/28	1	98.10	0	0.00	97.50	1	4,222	0.02%
2021/05/27	3	99.87	0	0.00	100.00	3	4,226	0.07%
2021/05/26	0	0.00	3	100.67	101.00	-3	4,226	-0.07%
2021/05/25	5	99.20	2	100.00	99.10	3	4,220	0.07%
2021/05/24	2	97.05	0	0.00	98.10	2	4,214	0.05%
2021/05/19	3	94.17	0	0.00	94.60	3	4,217	0.07%
2021/05/18	0	0.00	2	92.10	96.00	-2	4,219	-0.05%
2021/05/17	2	88.90	1	90.00	89.10	1	4,222	0.02%
2021/05/14	1	92.50	0	0.00	93.50	1	4,194	0.02%
2021/05/12	2	92.45	0	0.00	92.30	2	4,101	0.05%
2021/05/11	2	106.75	0	0.00	102.50	2	3,983	0.05%
2021/05/10	1	114.50	4	114.25	113.00	-3	3,907	-0.08%
2021/05/06	0	0.00	3	113.50	113.50	-3	3,925	-0.08%
2021/05/04	3	119.00	1	113.50	116.00	2	3,955	0.05%
2021/05/03	0	0.00	3	122.50	121.00	-3	3,921	-0.08%
2021/04/29	0	0.00	1	127.00	123.50	-1	3,922	-0.03%
2021/04/28	2	125.75	0	0.00	127.00	2	3,919	0.05%
2021/04/27	3	128.00	4	127.63	127.50	-1	3,929	-0.03%
2021/04/26	2	122.00	0	0.00	122.50	2	3,878	0.05%
2021/04/23	5	123.20	0	0.00	123.00	5	3,862	0.13%
2021/04/22	2	128.25	1	125.00	123.00	1	3,950	0.03%
2021/04/21	5	128.80	2	129.75	128.00	3	4,004	0.07%
2021/04/20	8	134.31	7	134.43	136.00	1	3,898	0.03%
2021/04/19	0	0.00	7	131.00	134.00	-7	3,783	-0.18%
2021/04/14	2	121.00	0	0.00	121.00	2	3,600	0.06%
2021/04/13	1	121.50	1	123.00	121.00	0	3,775	0.00%
2021/04/09	8	124.19	0	0.00	123.00	8	3,903	0.20%
2021/04/07	0	0.00	1	125.00	124.00	-1	3,884	-0.03%
2021/04/06	1	123.50	0	0.00	124.00	1	3,883	0.03%
2021/04/01	1	123.00	0	0.00	123.50	1	3,887	0.03%
2021/03/30	1	130.50	4	128.75	128.00	-3	3,847	-0.08%
2021/03/29	3	127.50	0	0.00	127.50	3	3,781	0.08%
2021/03/23	1	127.50	1	129.00	126.50	0	3,721	0.00%
2021/03/17	3	124.67	1	124.50	124.00	2	3,625	0.06%
2021/03/16	1	125.00	1	123.50	123.00	0	3,601	0.00%
2021/03/15	0	0.00	2	129.00	129.50	-2	3,546	-0.06%
2021/03/12	3	127.33	7	128.00	127.00	-4	3,554	-0.11%
2021/03/11	0	0.00	3	127.50	128.00	-3	3,526	-0.09%
2021/03/10	4	126.00	9	124.17	127.00	-5	3,451	-0.14%
2021/03/09	7	122.36	11	119.95	123.00	-4	3,259	-0.12%
2021/03/08	0	0.00	1	114.50	114.50	-1	3,061	-0.03%
2021/03/05	0	0.00	4	115.50	116.50	-4	3,109	-0.13%
2021/03/04	2	116.75	3	113.83	112.50	-1	3,068	-0.03%
2021/03/02	1	114.00	0	0.00	111.50	1	3,106	0.03%
2021/02/25	1	111.00	0	0.00	110.50	1	3,081	0.03%
2021/02/24	3	109.83	0	0.00	110.00	3	3,104	0.10%
2021/02/19	1	109.00	0	0.00	109.50	1	3,087	0.03%
2021/02/17	0	0.00	100	108.94	108.50	-100	3,109	-3.22%
2021/02/05	1	112.00	0	0.00	112.50	1	3,114	0.03%
2021/02/02	0	0.00	1	113.00	112.50	-1	3,182	-0.03%
2021/02/01	0	0.00	1	111.00	111.00	-1	3,285	-0.03%
2021/01/25	12	116.08	2	117.00	116.50	10	3,325	0.30%
2021/01/22	100	116.00	1	116.00	115.50	99	3,345	2.96%
2021/01/21	3	113.17	1	112.50	112.00	2	3,336	0.06%
2021/01/20	1	117.50	1	113.00	112.50	0	3,354	0.00%
2021/01/19	1	119.50	0	0.00	117.50	1	3,320	0.03%
2021/01/18	1	119.00	0	0.00	119.00	1	3,310	0.03%
2021/01/15	2	124.00	3	121.17	118.50	-1	3,295	-0.03%
2021/01/14	6	123.75	2	123.00	124.50	4	3,177	0.13%
2021/01/13	0	0.00	2	119.25	119.50	-2	3,025	-0.07%
2021/01/12	1	117.50	0	0.00	117.50	1	3,018	0.03%
2021/01/07	5	120.00	5	119.00	119.00	0	2,966	0.00%
2021/01/06	1	125.50	1	123.50	119.50	0	2,952	0.00%
2021/01/05	1	120.50	2	121.00	121.50	-1	2,760	-0.04%
2020/12/30	0	0.00	5	114.50	114.50	-5	2,644	-0.19%
2020/12/28	0	0.00	4	115.13	114.50	-4	2,635	-0.15%
2020/12/25	1	114.00	2	114.00	114.00	-1	2,621	-0.04%
2020/12/24	2	113.75	4	113.75	113.00	-2	2,621	-0.08%
2020/12/21	0	0.00	1	111.50	111.50	-1	2,716	-0.04%
2020/12/18	1	111.50	0	0.00	111.00	1	2,722	0.04%
2020/12/17	5	112.50	0	0.00	111.50	5	2,741	0.18%
2020/12/15	3	109.67	2	109.00	109.00	1	2,757	0.04%
2020/12/14	2	112.00	6	112.00	112.00	-4	2,793	-0.14%
2020/12/11	1	112.50	0	0.00	112.50	1	2,815	0.04%
2020/12/10	0	0.00	1	115.50	114.00	-1	2,877	-0.03%
2020/12/09	2	117.00	2	116.50	116.50	0	2,928	0.00%
2020/12/08	9	117.83	0	0.00	117.50	9	2,883	0.31%
2020/12/07	0	0.00	3	118.00	118.50	-3	2,859	-0.10%
2020/12/03	1	117.00	0	0.00	116.50	1	2,823	0.04%
2020/12/02	7	118.21	2	119.50	118.50	5	2,858	0.17%
2020/12/01	5	117.60	4	115.75	118.00	1	2,921	0.03%
2020/11/30	1	113.50	1	114.50	113.50	0	2,918	0.00%
2020/11/27	0	0.00	2	115.75	116.00	-2	3,064	-0.07%
2020/11/26	4	113.75	2	114.00	115.00	2	3,599	0.06%
2020/11/25	0	0.00	1	110.50	110.50	-1	3,624	-0.03%
2020/11/24	0	0.00	1	112.00	111.50	-1	3,761	-0.03%
2020/11/23	0	0.00	0.1	113.50	111.00	-0.1	3,819	0.00%
2020/11/20	1	111.00	0	0.00	110.00	1	3,816	0.03%
2020/11/19	0	0.00	3	109.50	109.50	-3	3,830	-0.08%
2020/11/17	0	0.00	1	110.50	110.00	-1	3,976	-0.03%
2020/11/13	2	107.00	1	107.00	108.00	1	4,365	0.02%
2020/11/10	6	111.92	1	110.00	110.00	5	4,617	0.11%
2020/11/09	4	111.00	0	0.00	111.00	4	4,731	0.08%
2020/11/06	10	114.50	0	0.00	114.50	10	4,700	0.21%
2020/11/05	0	0.00	10	117.00	117.00	-10	4,779	-0.21%
2020/11/04	2	115.75	0	0.00	117.00	2	4,942	0.04%
2020/10/30	10	114.00	0	0.00	113.50	10	5,708	0.18%
2020/10/28	1	116.50	10	116.50	116.50	-9	5,863	-0.15%
2020/10/27	10	119.00	0	0.00	119.50	10	6,171	0.16%
2020/10/22	0	0.00	1	121.50	122.00	-1	6,686	-0.01%
2020/10/21	1	124.50	0	0.00	124.50	1	6,929	0.01%
2020/10/15	1	122.00	10	123.00	121.50	-9	9,069	-0.10%
2020/10/14	1	123.50	1	122.50	122.50	0	9,184	0.00%
2020/10/13	10	122.00	0	0.00	122.00	10	9,417	0.11%
2020/10/08	3	125.00	2	128.00	125.00	1	9,995	0.01%
2020/09/29	0	0.00	10	124.50	125.00	-10	10,374	-0.10%
2020/09/28	5	124.00	5	123.70	125.00	0	10,511	0.00%
2020/09/25	22	120.64	2	124.50	122.00	20	10,639	0.19%
2020/09/23	3	129.17	2	129.00	128.50	1	10,755	0.01%
2020/09/21	1	132.00	0	0.00	130.50	1	10,890	0.01%
2020/09/17	3	136.67	5	136.10	134.00	-2	10,952	-0.02%
2020/09/16	0	0.00	3	135.17	134.50	-3	10,910	-0.03%
2020/09/15	8	132.81	9	134.50	134.00	-1	10,929	-0.01%
2020/09/14	1	128.00	202	128.23	131.50	-201	10,917	-1.84%	大賣/鉅額交易
2020/09/11	0	0.00	10	129.00	129.50	-10	10,981	-0.09%
2020/09/10	1	132.50	1	132.00	130.50	0	11,090	0.00%
2020/09/09	0	0.00	10	129.00	131.50	-10	11,193	-0.09%
2020/09/07	3	134.00	2	130.75	131.50	1	11,287	0.01%
2020/09/04	0	0.00	1	132.50	135.00	-1	11,405	-0.01%
2020/09/03	3	133.33	2	132.50	131.50	1	11,350	0.01%
2020/09/02	3	134.50	3	135.17	134.00	0	11,328	0.00%
2020/09/01	3	137.33	15	137.83	137.50	-12	11,275	-0.11%
2020/08/28	0	0.00	8	131.06	131.50	-8	10,889	-0.07%
2020/08/27	1	126.00	2	126.00	126.00	-1	10,962	-0.01%
2020/08/26	100	125.00	0	0.00	124.50	100	11,319	0.88%
2020/08/25	3	123.67	2	123.00	126.00	1	11,620	0.01%
2020/08/21	0	0.00	1	122.00	121.50	-1	11,874	-0.01%
2020/08/20	11	115.73	3	114.83	116.00	8	11,894	0.07%
2020/08/19	4	124.00	1	123.00	122.50	3	11,893	0.03%
2020/08/18	12	129.96	22	130.23	129.00	-10	12,032	-0.08%
2020/08/17	2	134.25	0	0.00	134.50	2	12,393	0.02%
2020/08/14	2	136.00	9	136.44	135.00	-7	12,593	-0.06%
2020/08/13	22	135.89	7	134.50	133.50	15	12,455	0.12%
2020/08/11	1	131.50	0	0.00	131.50	1	12,285	0.01%
2020/08/10	2	131.00	12	130.50	132.00	-10	12,368	-0.08%
2020/08/07	292	138.76	173	134.14	129.50	119	12,267	0.97%	大買/大賣/鉅額交易
2020/08/06	5	131.80	7	130.93	133.50	-2	11,784	-0.02%
2020/08/05	2	135.25	14	137.14	136.00	-12	11,551	-0.10%
2020/08/04	13	133.62	0	0.00	135.50	13	11,474	0.11%
2020/08/03	2	133.50	11	136.36	133.50	-9	11,398	-0.08%
2020/07/31	13	137.58	5.1	135.34	137.50	7.9	11,367	0.07%
2020/07/30	10	131.15	18	131.14	132.00	-8	11,039	-0.07%
2020/07/29	17	130.65	1	130.50	131.00	16	10,973	0.15%
2020/07/28	29	136.14	25	135.60	128.50	4	10,858	0.04%
2020/07/27	18	136.33	15	137.27	134.50	3	10,603	0.03%
2020/07/24	32	135.30	31	137.76	134.00	1	10,429	0.01%
2020/07/23	19	137.50	23.1	139.18	139.50	-4.1	10,057	-0.04%
2020/07/22	53	135.44	67	135.07	136.50	-14	9,822	-0.14%
2020/07/21	2	128.50	8	125.31	130.00	-6	8,920	-0.07%
2020/07/20	3	118.83	2	120.25	118.50	1	8,419	0.01%
2020/07/17	14	122.96	9	122.28	118.00	5	8,331	0.06%
2020/07/16	7	119.57	29	120.09	122.00	-22	8,114	-0.27%
2020/07/15	0	0.00	12	116.63	115.50	-12	7,685	-0.16%
2020/07/14	21	114.76	10	113.00	112.50	11	7,591	0.14%
2020/07/13	5	116.20	6	117.58	117.50	-1	7,548	-0.01%
2020/07/10	3	111.67	0	0.00	111.50	3	7,434	0.04%
2020/07/09	1	116.00	0	0.00	115.00	1	7,393	0.01%
2020/07/08	3	115.83	2	116.50	116.50	1	7,346	0.01%
2020/07/07	5	115.90	5	116.40	115.00	0	7,287	0.00%
2020/07/06	14	120.79	14	121.29	119.50	0	7,182	0.00%
2020/07/03	8	120.69	9	120.22	120.00	-1	7,072	-0.01%
2020/07/02	5	114.90	5	116.10	115.50	0	6,943	0.00%
2020/07/01	4	114.88	28	116.25	116.00	-24	6,917	-0.35%
2020/06/30	1	111.50	1	111.00	112.50	0	6,796	0.00%
2020/06/29	3	110.33	0	0.00	110.00	3	6,779	0.04%
2020/06/24	3	111.67	0	0.00	112.00	3	6,751	0.04%
2020/06/23	0	0.00	1	109.50	109.50	-1	6,751	-0.01%
2020/06/19	1	111.50	3	111.50	111.00	-2	6,750	-0.03%
2020/06/18	12	113.71	13	112.88	114.00	-1	6,698	-0.01%
2020/06/17	1	108.50	0	0.00	108.50	1	6,578	0.02%
2020/06/16	30	110.42	5	112.00	111.00	25	6,491	0.39%
2020/06/15	3	112.17	2	113.50	111.50	1	6,449	0.02%
2020/06/12	0	0.00	1	112.00	112.00	-1	6,411	-0.02%
2020/06/11	7	114.93	0	0.00	113.00	7	6,364	0.11%
2020/06/10	2	120.25	1	120.00	119.50	1	6,260	0.02%
2020/06/09	2	121.00	1	121.50	121.50	1	6,260	0.02%
2020/06/08	6	121.58	3	124.17	121.00	3	6,264	0.05%
2020/06/05	12	121.42	10	123.00	121.50	2	6,155	0.03%
2020/06/04	10	120.90	5	120.70	120.50	5	6,077	0.08%
2020/06/03	9	123.67	13	123.50	124.50	-4	5,954	-0.07%
2020/06/02	3	118.83	13	121.50	123.00	-10	5,747	-0.17%
2020/06/01	3	116.17	8	116.50	116.00	-5	5,326	-0.09%
2020/05/29	0	0.00	3	114.00	113.50	-3	5,002	-0.06%
2020/05/28	3	113.33	0	0.00	109.00	3	4,810	0.06%
2020/05/27	2	112.00	90	112.00	112.00	-88	4,665	-1.89%
2020/05/26	3	113.83	4	115.63	114.00	-1	4,554	-0.02%
2020/05/25	93	114.26	11	113.05	116.50	82	4,357	1.88%
2020/05/22	8	107.88	11.2	108.47	107.50	-3.2	3,983	-0.08%
2020/05/21	1	104.00	4	104.25	104.50	-3	3,506	-0.09%
2020/05/15	4	97.95	2	99.55	97.80	2	3,285	0.06%
2020/05/13	2	99.00	0	0.00	99.00	2	3,034	0.07%
2020/05/11	6	99.97	7	100.34	99.00	-1	3,002	-0.03%
2020/05/07	1	95.00	2	95.10	95.80	-1	2,923	-0.03%
2020/05/06	1	95.00	0	0.00	94.30	1	2,866	0.03%
2020/05/05	0	0.00	1	96.60	95.50	-1	2,860	-0.03%
2020/04/30	1	95.60	0	0.00	95.60	1	2,816	0.04%
2020/04/29	1	95.10	3	95.10	95.20	-2	2,813	-0.07%
2020/04/27	1	92.40	1	94.20	92.90	0	2,796	0.00%
2020/04/24	1	89.30	1	89.80	90.30	0	2,685	0.00%
2020/04/22	0	0.00	4	86.38	88.20	-4	2,666	-0.15%
2020/04/16	3	87.30	1	86.70	87.30	2	2,506	0.08%
2020/04/15	1	85.60	1	86.00	85.50	0	2,469	0.00%
2020/04/14	0	0.00	7	85.20	85.30	-7	2,460	-0.28%
2020/04/13	1	84.60	1	84.70	83.70	0	2,483	0.00%
2020/04/10	1	83.00	1	82.60	83.00	0	2,489	0.00%
2020/04/09	1	83.60	0	0.00	83.10	1	2,533	0.04%
2020/04/08	0	0.00	1	85.30	85.20	-1	2,553	-0.04%
2020/04/07	0	0.00	1	84.60	84.20	-1	2,538	-0.04%
2020/04/06	0	0.00	1	80.00	80.00	-1	2,505	-0.04%
2020/04/01	0	0.00	1	79.80	80.30	-1	2,512	-0.04%
2020/03/31	1	79.00	1	78.70	79.40	0	2,615	0.00%
2020/03/27	4	79.75	3	79.13	78.30	1	2,614	0.04%
2020/03/26	3	78.30	5	77.64	78.30	-2	2,580	-0.08%
2020/03/25	4	76.20	5	76.04	76.20	-1	2,556	-0.04%
2020/03/24	1	74.20	1	72.70	73.30	0	2,532	0.00%
2020/03/23	2	68.60	2	66.50	68.60	0	2,516	0.00%
2020/03/20	2	69.60	0	0.00	69.70	2	2,545	0.08%
2020/03/19	0	0.00	1	65.00	63.40	-1	2,557	-0.04%
2020/03/18	1	72.70	0	0.00	70.40	1	2,483	0.04%
2020/03/17	2	74.40	2	73.20	72.60	0	2,468	0.00%
2020/03/16	7	75.63	7	75.31	73.80	0	2,427	0.00%
2020/03/13	7	72.14	5	72.90	73.60	2	2,353	0.08%
2020/03/12	1	85.70	0	0.00	79.90	1	2,294	0.04%
2020/03/11	0	0.00	1	88.60	88.60	-1	2,257	-0.04%
2020/03/09	1	90.60	2	89.85	89.10	-1	2,476	-0.04%
2020/03/06	0	0.00	2	95.90	95.90	-2	2,480	-0.08%
2020/03/04	1	98.60	3	97.73	97.80	-2	2,543	-0.08%
2020/02/26	5	102.00	10	102.45	102.00	-5	2,558	-0.20%
2020/02/25	4	103.00	4	102.50	103.00	0	2,563	0.00%
2020/02/24	9	101.56	8	102.00	101.50	1	2,575	0.04%
2020/02/21	4	103.50	4	104.00	103.50	0	2,588	0.00%
2020/02/19	7	104.36	4	103.88	103.50	3	2,687	0.11%
2020/02/18	3	102.50	4	102.00	103.00	-1	2,677	-0.04%
2020/02/17	3	101.50	3	102.00	101.50	0	2,705	0.00%
2020/02/14	3	101.50	4	102.00	101.50	-1	2,749	-0.04%
2020/02/12	6	101.00	5	101.00	101.50	1	2,945	0.03%
2020/02/10	0	0.00	4	96.30	96.10	-4	3,287	-0.12%
2020/02/07	1	99.00	0	0.00	97.50	1	3,404	0.03%
2020/02/06	5	100.50	5	100.50	100.50	0	3,455	0.00%
2020/01/31	2	101.00	0	0.00	101.00	2	3,780	0.05%
2020/01/30	1	100.00	1	102.00	101.00	0	3,927	0.00%
2020/01/20	2	110.50	2	111.50	110.50	0	3,904	0.00%
2020/01/17	0	0.00	2	111.50	110.50	-2	3,942	-0.05%
2020/01/08	1	106.50	0	0.00	105.00	1	4,297	0.02%
2020/01/07	2	106.50	0	0.00	107.00	2	4,565	0.04%
2020/01/06	8	109.50	2	111.00	109.00	6	4,585	0.13%
2020/01/03	0	0.00	1	113.00	112.50	-1	4,574	-0.02%
2020/01/02	1	113.50	1	115.00	114.00	0	4,556	0.00%
2019/12/27	1	112.50	0	0.00	113.50	1	4,644	0.02%
2019/12/26	2	114.00	1	114.50	113.00	1	4,617	0.02%
2019/12/25	5	110.50	5	111.50	111.00	0	4,522	0.00%
2019/12/24	0	0.00	1	108.50	108.50	-1	4,542	-0.02%
2019/12/23	2	109.25	0	0.00	108.50	2	4,561	0.04%
2019/12/20	1	111.50	2	110.75	111.50	-1	4,551	-0.02%
2019/12/19	1	111.00	2	111.00	111.00	-1	4,548	-0.02%
2019/12/17	7	110.21	7	110.64	110.00	0	4,641	0.00%
2019/12/16	0	0.00	1	109.50	109.50	-1	4,607	-0.02%
2019/12/11	1	108.00	0	0.00	108.50	1	4,576	0.02%
2019/12/10	1	108.00	1	107.00	108.00	0	4,598	0.00%
2019/12/09	5	107.50	5	108.50	106.50	0	4,602	0.00%
2019/12/06	15	107.80	12	109.13	107.50	3	4,598	0.07%
2019/12/05	0	0.00	1	108.00	108.00	-1	4,577	-0.02%
2019/12/04	1	108.50	1	108.50	105.50	0	4,551	0.00%
2019/12/03	2	106.75	0	0.00	106.50	2	4,388	0.05%
2019/12/02	0	0.00	2	103.75	108.50	-2	4,339	-0.05%
2019/11/29	5	104.00	5	104.50	105.50	0	4,296	0.00%
2019/11/28	5	104.50	5	104.70	104.50	0	4,313	0.00%
2019/11/20	1	101.00	0	0.00	101.50	1	4,856	0.02%
2019/11/19	1.2	102.58	0	0.00	102.00	1.2	4,897	0.02%
2019/11/18	2	103.25	0	0.00	101.00	2	4,930	0.04%
2019/11/15	22	100.50	0	0.00	104.00	22	4,943	0.45%
2019/11/14	1	99.30	22	99.30	99.30	-21	4,983	-0.42%
2019/11/12	10	103.10	12	101.28	103.50	-2	5,072	-0.04%
2019/11/11	0	0.00	1	102.50	101.00	-1	5,122	-0.02%
2019/11/07	28	108.13	23	109.83	106.50	5	5,292	0.09%
2019/11/06	10	115.70	5	117.50	114.50	5	5,073	0.10%
2019/11/05	5	118.50	2	120.00	118.50	3	5,066	0.06%
2019/11/04	9	120.06	9	120.61	119.00	0	5,250	0.00%
2019/11/01	4	117.38	3	116.83	117.50	1	5,159	0.02%
2019/10/29	1	114.50	3	117.33	114.50	-2	5,524	-0.04%
2019/10/28	1	114.00	10	114.50	114.00	-9	5,422	-0.17%
2019/10/25	2	113.75	3	114.67	113.50	-1	5,410	-0.02%
2019/10/24	3	114.33	2	114.75	115.00	1	5,457	0.02%
2019/10/23	2	113.25	4	113.25	112.50	-2	5,474	-0.04%
2019/10/22	3	115.00	3	115.50	114.00	0	5,482	0.00%
2019/10/21	1	112.00	0	0.00	114.00	1	5,434	0.02%
2019/10/18	0	0.00	13	113.88	114.50	-13	5,426	-0.24%
2019/10/17	6	113.08	5	114.00	114.00	1	5,422	0.02%
2019/10/16	10	113.20	8	113.00	112.50	2	5,468	0.04%
2019/10/15	9	114.78	11	114.73	115.50	-2	5,395	-0.04%
2019/10/14	1	109.50	0	0.00	109.50	1	5,187	0.02%
2019/10/09	10	106.50	2	106.00	107.00	8	5,140	0.16%
2019/10/08	1	108.00	0	0.00	106.50	1	5,135	0.02%
2019/10/07	1	111.00	1	108.50	108.50	0	5,158	0.00%
2019/10/04	3	111.00	5	110.90	110.50	-2	5,126	-0.04%
2019/10/03	0	0.00	1	106.50	107.00	-1	5,037	-0.02%
2019/10/01	0	0.00	2	105.00	106.00	-2	5,084	-0.04%
2019/09/27	1	105.50	0	0.00	104.50	1	5,162	0.02%
2019/09/26	1	109.50	0	0.00	108.00	1	5,268	0.02%
2019/09/25	1	108.50	0	0.00	108.50	1	5,527	0.02%
2019/09/24	1	110.50	0	0.00	109.50	1	5,571	0.02%
2019/09/23	1	109.50	0	0.00	110.00	1	5,574	0.02%
2019/09/20	4	110.00	6	110.25	110.00	-2	5,569	-0.04%
2019/09/18	0	0.00	1	109.00	108.00	-1	5,468	-0.02%
2019/09/17	3	108.00	3	107.50	108.00	0	5,495	0.00%
2019/09/10	0	0.00	1	105.50	107.00	-1	5,597	-0.02%
2019/09/09	0	0.00	5	107.00	106.50	-5	5,605	-0.09%
2019/09/06	3	106.50	3	106.50	106.00	0	5,599	0.00%
2019/09/05	0	0.00	1	105.50	105.50	-1	5,584	-0.02%
2019/09/04	3	104.83	5	105.00	105.00	-2	5,594	-0.04%
2019/09/02	8	104.75	5	104.50	105.50	3	5,694	0.05%
2019/08/30	16	102.78	22	103.61	103.00	-6	5,693	-0.11%
2019/08/29	5	105.50	5	104.90	102.00	0	5,648	0.00%
2019/08/28	2	111.00	10	111.00	111.00	-8	5,357	-0.15%
2019/08/27	4	112.75	1	114.00	113.00	3	5,333	0.06%
2019/08/26	1	113.00	2	113.00	111.50	-1	5,369	-0.02%
2019/08/23	7	115.71	9	116.50	115.50	-2	5,506	-0.04%
2019/08/22	6	116.17	7	116.64	115.00	-1	5,504	-0.02%
2019/08/21	18	115.83	7	115.71	117.00	11	5,455	0.20%
2019/08/20	6	116.67	3	116.33	115.00	3	5,406	0.06%
2019/08/19	8	117.00	5	117.50	117.50	3	5,331	0.06%
2019/08/16	7	116.43	11	116.09	115.50	-4	5,295	-0.08%
2019/08/15	9	115.56	10	115.45	116.50	-1	5,240	-0.02%
2019/08/14	8	115.75	8	116.56	115.50	0	5,166	0.00%
2019/08/13	2	113.50	1	114.50	113.00	1	5,005	0.02%
2019/08/12	1	113.50	14	112.79	112.50	-13	4,893	-0.27%
2019/08/08	12	107.71	19	108.26	108.50	-7	4,765	-0.15%
2019/08/07	18	107.64	13	108.08	105.50	5	4,739	0.11%
2019/08/06	114	107.28	109	108.01	108.00	5	4,698	0.11%	大買/大賣/
2019/08/05	16	109.63	23	109.15	110.50	-7	4,505	-0.16%
2019/08/02	23	109.17	4	110.50	107.00	19	4,501	0.42%
2019/08/01	13	114.23	5	114.80	114.00	8	4,473	0.18%
2019/07/31	0	0.00	12	113.00	116.00	-12	4,434	-0.27%
2019/07/30	6	109.67	4	110.00	108.50	2	4,454	0.04%
2019/07/29	8	112.00	10	112.60	112.00	-2	4,464	-0.04%
2019/07/25	0	0.00	1	111.00	111.00	-1	4,420	-0.02%
2019/07/24	0	0.00	1	108.50	110.50	-1	4,417	-0.02%
2019/07/23	1	107.50	1	107.00	107.00	0	4,453	0.00%
2019/07/22	1	107.00	0	0.00	105.50	1	4,471	0.02%
2019/07/19	0	0.00	2	108.75	107.50	-2	4,466	-0.04%
2019/07/18	13	111.38	11	112.55	108.50	2	4,515	0.04%
2019/07/17	8	111.50	10	111.45	112.00	-2	4,528	-0.04%
2019/07/16	2	111.00	3	111.50	111.00	-1	4,675	-0.02%
2019/07/15	1	109.50	1	110.00	109.50	0	4,692	0.00%
2019/07/12	1	108.50	0	0.00	107.50	1	4,868	0.02%
2019/07/11	3	109.50	3	110.50	109.50	0	5,055	0.00%
2019/07/10	1	105.50	0	0.00	107.00	1	5,249	0.02%
2019/07/09	1	106.00	0	0.00	105.50	1	5,295	0.02%
2019/07/08	0	0.00	1	110.50	108.00	-1	5,316	-0.02%
2019/07/05	4	110.50	4	109.50	110.50	0	5,400	0.00%
2019/07/04	3	110.00	5	111.60	110.00	-2	5,454	-0.04%
2019/07/03	7	109.36	5	110.20	108.50	2	5,585	0.04%
2019/07/02	11	109.32	7	108.14	110.50	4	5,647	0.07%
2019/07/01	0	0.00	3	104.50	104.00	-3	5,436	-0.06%
2019/06/28	0	0.00	1	101.50	101.50	-1	5,469	-0.02%
2019/06/27	0	0.00	1	103.00	102.50	-1	5,553	-0.02%
2019/06/25	0	0.00	2	104.50	102.50	-2	5,622	-0.04%
2019/06/24	0	0.00	1	105.50	104.50	-1	5,653	-0.02%
2019/06/21	2	103.00	1	103.50	103.00	1	5,637	0.02%
2019/06/20	1	103.00	2	102.50	104.00	-1	5,660	-0.02%
2019/06/19	4	100.13	2	101.00	101.00	2	5,717	0.03%
2019/06/18	1	102.50	3	102.33	102.50	-2	5,717	-0.03%
2019/06/17	0	0.00	100	103.00	103.00	-100	5,767	-1.73%
2019/06/14	0	0.00	66	101.74	102.50	-66	6,003	-1.10%
2019/06/11	7	101.86	3	102.67	102.50	4	6,327	0.06%
2019/06/10	2	99.40	3	99.40	99.40	-1	6,364	-0.02%
2019/06/06	2	98.00	2	99.00	98.10	0	6,579	0.00%
2019/06/05	3	101.00	3	99.90	99.30	0	6,965	0.00%
2019/06/04	150	100.17	0	0.00	99.50	150	7,446	2.01%	大買/鉅額交易
2019/06/03	2	99.10	1	99.00	99.00	1	7,636	0.01%
2019/05/31	2	100.00	50	100.00	100.00	-48	7,727	-0.62%
2019/05/30	14	100.50	14	100.16	100.50	0	7,846	0.00%
2019/05/29	0	0.00	1	94.40	96.60	-1	7,667	-0.01%
2019/05/27	2	91.50	0	0.00	92.60	2	7,758	0.03%
2019/05/23	0	0.00	1	90.50	90.00	-1	7,851	-0.01%
2019/05/20	0	0.00	2	94.30	94.10	-2	8,124	-0.02%
2019/05/16	0	0.00	1.2	96.65	94.40	-1.2	8,145	-0.01%
2019/05/15	3	98.70	0	0.00	97.40	3	8,158	0.04%
2019/05/14	0	0.00	3	93.60	97.30	-3	8,228	-0.04%
2019/05/13	2	97.50	0	0.00	95.70	2	8,257	0.02%
2019/05/10	3	101.33	1	102.00	99.00	2	8,262	0.02%
2019/05/09	21.2	103.68	17	103.85	101.00	4.2	8,387	0.05%
2019/05/08	3.9	108.24	2	107.00	107.50	1.9	8,408	0.02%
2019/05/07	16	116.03	11	117.45	112.00	5	8,469	0.06%
2019/05/06	1	117.50	50	117.50	116.50	-49	8,308	-0.59%
2019/05/03	1	121.50	0	0.00	122.50	1	8,259	0.01%
2019/04/30	1	117.00	0	0.00	119.50	1	8,215	0.01%
2019/04/29	3	121.00	0	0.00	118.00	3	8,196	0.04%
2019/04/26	7	125.00	0	0.00	124.50	7	8,140	0.09%
2019/04/25	1	127.50	0	0.00	128.00	1	8,155	0.01%
2019/04/24	1	128.00	4	129.38	128.00	-3	8,152	-0.04%
2019/04/22	5	130.30	4	130.25	131.50	1	8,109	0.01%
2019/04/19	13	126.19	10	127.15	126.00	3	8,035	0.04%
2019/04/18	8	129.56	3	130.50	125.00	5	7,974	0.06%
2019/04/17	4	129.63	5	129.50	129.50	-1	7,900	-0.01%
2019/04/16	0	0.00	3	129.67	131.00	-3	7,798	-0.04%
2019/04/15	3	124.17	3	124.00	123.50	0	7,596	0.00%
2019/04/11	13	124.92	2	123.25	122.00	11	7,591	0.14%
2019/04/10	4	122.00	4	121.00	122.00	0	7,474	0.00%
2019/04/09	8.1	124.72	6	126.08	121.50	2.1	7,403	0.03%
2019/04/08	7	123.79	8	123.06	124.50	-1	7,185	-0.01%
2019/04/03	3	119.00	3	119.00	119.00	0	6,979	0.00%
2019/04/01	4	118.50	4	117.50	118.50	0	6,851	0.00%
2019/03/27	21	119.52	1	120.50	119.50	20	6,748	0.30%
2019/03/26	3	118.33	0	0.00	118.00	3	6,753	0.04%
2019/03/22	1	122.50	2	123.00	119.50	-1	6,696	-0.01%
2019/03/21	80	122.38	0	0.00	122.00	80	6,628	1.21%
2019/03/20	6	123.25	5	125.00	121.50	1	6,608	0.02%
2019/03/19	21	125.21	39	125.33	124.50	-18	6,567	-0.27%
2019/03/18	28	122.63	13	123.12	122.00	15	6,326	0.24%
2019/03/15	11	122.18	13	123.23	119.50	-2	6,244	-0.03%
2019/03/14	2	121.00	2	121.00	122.00	0	6,145	0.00%
2019/03/12	13	122.08	7	122.93	120.50	6	6,147	0.10%
2019/03/11	11	122.05	7	122.29	123.50	4	6,032	0.07%
2019/03/08	7	119.57	13	118.38	121.00	-6	5,917	-0.10%
2019/03/07	10	115.15	8	116.44	111.50	2	5,946	0.03%
2019/03/06	6	113.33	7	113.79	115.00	-1	5,825	-0.02%
2019/03/05	10	112.75	12	113.17	112.00	-2	5,821	-0.03%
2019/03/04	1	108.00	0	0.00	108.50	1	5,722	0.02%
2019/02/27	0	0.00	1	106.00	107.50	-1	5,815	-0.02%
2019/02/26	13	113.85	8	116.25	110.00	5	5,800	0.09%
2019/02/25	2	114.25	0	0.00	115.00	2	5,793	0.03%
2019/02/22	5	113.60	5	114.30	113.50	0	5,782	0.00%
2019/02/21	9	114.67	8	116.06	114.00	1	5,915	0.02%
2019/02/20	9	109.33	10	110.35	108.50	-1	5,700	-0.02%
2019/02/19	4	108.50	6	108.83	108.50	-2	5,692	-0.04%
2019/02/15	2	106.00	0	0.00	104.00	2	5,808	0.03%
2019/02/14	3	107.17	3	107.00	107.50	0	5,874	0.00%
2019/02/13	10	106.60	3	107.50	106.00	7	5,926	0.12%
2019/02/12	6	108.00	14	108.50	111.00	-8	5,899	-0.14%
2019/02/11	4	107.13	5	107.00	106.00	-1	5,898	-0.02%
2019/01/30	15	107.53	41	108.39	104.50	-26	5,926	-0.44%
2019/01/29	6	104.67	9	105.22	106.50	-3	5,859	-0.05%
2019/01/28	41	103.77	13	104.15	103.50	28	5,776	0.48%
2019/01/15	1	96.70	3	97.30	98.50	-2	6,356	-0.03%
2019/01/14	2	96.40	3	98.70	96.40	-1	6,442	-0.02%
2019/01/11	0	0.00	1	95.90	97.00	-1	6,424	-0.02%
2019/01/10	1	95.40	0	0.00	94.80	1	6,384	0.02%
2019/01/09	0	0.00	1	95.90	94.80	-1	6,452	-0.02%
2019/01/08	3	92.87	2	93.00	92.50	1	6,430	0.02%
2019/01/07	2	93.10	1	94.10	94.10	1	6,434	0.02%
2018/12/28	1	90.00	0	0.00	90.00	1	6,988	0.01%
2018/12/27	0	0.00	3	91.50	90.50	-3	7,115	-0.04%
2018/12/24	0	0.00	1	93.20	93.20	-1	7,331	-0.01%
2018/12/21	0	0.00	2	92.20	92.20	-2	7,541	-0.03%
2018/12/20	2	91.00	0	0.00	91.20	2	7,569	0.03%
2018/12/19	3	94.97	1	94.20	94.20	2	7,674	0.03%
2018/12/17	1	95.00	0	0.00	94.70	1	7,845	0.01%
2018/12/13	2	95.10	2	97.50	95.10	0	8,280	0.00%
2018/12/10	2	92.20	0	0.00	92.20	2	8,455	0.02%
2018/12/07	0	0.00	1	97.20	97.70	-1	8,502	-0.01%
2018/12/06	11	102.32	13	102.11	96.70	-2	8,533	-0.02%
2018/12/05	7	104.50	7	105.29	104.00	0	8,499	0.00%
2018/12/04	1	109.00	0	0.00	107.00	1	8,601	0.01%
2018/12/03	4	107.88	3	106.83	109.00	1	8,778	0.01%
2018/11/30	4	105.00	6	104.92	103.00	-2	8,841	-0.02%
2018/11/29	1	98.20	1	97.80	96.90	0	8,481	0.00%
2018/11/28	0	0.00	11	94.64	95.70	-11	8,784	-0.13%
2018/11/27	0	0.00	1	91.80	91.80	-1	8,883	-0.01%
2018/11/26	3	89.17	0	0.00	88.60	3	9,111	0.03%
2018/11/23	1	89.70	0	0.00	89.70	1	9,063	0.01%
2018/11/22	1	91.40	2	93.30	91.40	-1	9,103	-0.01%
2018/11/21	1	93.40	1	93.80	93.80	0	9,148	0.00%
2018/11/20	5	92.50	4	93.80	93.60	1	9,154	0.01%
2018/11/19	1	93.00	6	92.78	93.30	-5	8,987	-0.06%
2018/11/16	7	91.93	0	0.00	90.20	7	8,948	0.08%
2018/11/14	6	91.20	2	94.30	90.20	4	8,919	0.04%
2018/11/13	21.2	91.34	21	88.61	92.80	0.2	8,820	0.00%
2018/11/12	22.2	94.56	2	93.80	94.60	20.2	8,743	0.23%
2018/11/09	11	99.28	3	98.73	98.80	8	8,698	0.09%
2018/11/08	5	102.24	30	98.90	98.20	-25	8,690	-0.29%
2018/11/07	3	102.33	19	102.63	103.00	-16	8,657	-0.18%
2018/11/06	30	102.95	13	100.46	100.00	17	8,741	0.19%
2018/11/05	4	100.45	1	100.50	101.00	3	8,596	0.03%
2018/11/02	5	103.00	7	103.07	103.50	-2	8,613	-0.02%
2018/11/01	3	107.17	4	107.63	106.50	-1	8,549	-0.01%
2018/10/31	1	102.00	4	102.00	102.50	-3	8,581	-0.03%
2018/10/30	3	96.77	0	0.00	96.50	3	8,636	0.03%
2018/10/29	0	0.00	1	95.90	96.00	-1	8,682	-0.01%
2018/10/26	1	97.40	3	94.67	93.60	-2	8,720	-0.02%
2018/10/25	22	97.60	21	97.02	94.40	1	8,792	0.01%
2018/10/24	6	106.17	8	110.31	104.00	-2	8,961	-0.02%
2018/10/23	2	114.00	1	115.00	112.00	1	8,839	0.01%
2018/10/22	2	116.00	1	117.00	118.00	1	8,868	0.01%
2018/10/19	3	107.50	0	0.00	112.00	3	8,768	0.03%
2018/10/17	20	111.00	20	113.50	111.50	0	8,765	0.00%
2018/10/16	53	114.85	1	116.00	111.50	52	8,813	0.59%
2018/10/15	2	111.50	55	112.05	114.00	-53	8,805	-0.60%
2018/10/12	3	106.00	3	106.50	110.50	0	8,895	0.00%
2018/10/11	0	0.00	3	105.00	105.00	-3	8,925	-0.03%
2018/10/09	38	117.36	116	125.43	116.50	-78	9,021	-0.86%	大賣/
2018/10/08	80	128.84	1	128.00	129.00	79	8,845	0.89%
2018/10/05	3	127.67	6	127.00	127.00	-3	8,806	-0.03%
2018/10/04	1	132.00	0	0.00	134.00	1	8,756	0.01%
2018/10/03	1	131.00	0	0.00	132.00	1	8,749	0.01%
2018/10/02	16	136.19	17	137.21	134.00	-1	8,704	-0.01%
2018/10/01	0	0.00	2	135.00	135.50	-2	8,647	-0.02%
2018/09/26	6	131.67	4	132.75	128.00	2	8,715	0.02%
2018/09/25	3	124.00	4	125.13	129.00	-1	8,638	-0.01%
2018/09/21	64	127.63	64	128.30	129.00	0	8,606	0.00%
2018/09/20	27	123.56	40	123.90	123.50	-13	8,533	-0.15%
2018/09/19	22	132.93	0	0.00	131.50	22	8,224	0.27%
2018/09/18	10	131.50	31	131.50	131.50	-21	8,197	-0.26%
2018/09/14	0	0.00	1	143.00	143.00	-1	8,109	-0.01%
2018/09/13	2	136.25	2	137.00	135.50	0	8,062	0.00%
2018/09/12	0	0.00	1	137.00	140.00	-1	8,028	-0.01%
2018/09/11	4	141.13	5	141.90	142.50	-1	8,086	-0.01%
2018/09/10	6	143.25	10	147.60	139.00	-4	8,060	-0.05%
2018/09/07	3	146.50	8	149.81	146.50	-5	7,916	-0.06%
2018/09/06	35	157.26	119	160.22	151.50	-84	7,744	-1.08%	大賣/
2018/09/05	17	167.65	17	168.12	168.00	0	7,470	0.00%
2018/09/04	38	164.66	98	165.86	166.50	-60	7,414	-0.81%
2018/09/03	5	172.40	1	173.00	171.50	4	7,120	0.06%
2018/08/31	27	195.17	157	192.66	190.50	-130	7,035	-1.85%	大賣/鉅額交易
2018/08/30	10	200.00	9	200.00	201.50	1	7,098	0.01%
2018/08/29	12	201.50	12	201.88	201.50	0	7,421	0.00%
2018/08/28	3	203.83	3	203.67	200.50	0	7,395	0.00%
2018/08/27	1	198.50	5	196.20	198.00	-4	7,365	-0.05%
2018/08/22	4	195.38	1	195.50	193.50	3	7,470	0.04%
2018/08/21	1	189.50	0	0.00	191.50	1	7,620	0.01%
2018/08/20	82	190.11	4	186.50	187.00	78	7,684	1.01%
2018/08/17	0	0.00	70	188.43	187.00	-70	7,721	-0.91%
2018/08/16	19	187.08	19	188.89	190.00	0	7,759	0.00%
2018/08/15	18	190.89	17	191.12	190.00	1	7,782	0.01%
2018/08/14	5	191.50	2	194.25	196.00	3	7,778	0.04%
2018/08/13	36	191.85	41	188.65	188.00	-5	7,858	-0.06%
2018/08/10	0	0.00	70	202.04	200.00	-70	7,807	-0.90%
2018/08/09	2	198.50	1	203.50	203.50	1	8,169	0.01%
2018/08/08	1	204.00	0	0.00	201.00	1	8,208	0.01%
2018/08/07	22	204.52	21	206.79	202.50	1	8,391	0.01%
2018/08/06	22	213.23	21	215.62	211.00	1	8,380	0.01%
2018/08/03	70	210.00	70	209.00	209.00	0	8,350	0.00%
2018/08/02	1	206.00	0	0.00	206.00	1	8,545	0.01%
2018/08/01	3	212.33	32	212.94	212.00	-29	8,555	-0.34%
2018/07/31	71	208.33	13	210.12	207.50	58	8,416	0.69%
2018/07/30	5	197.50	5	198.50	199.00	0	8,201	0.00%
2018/07/27	85	198.44	18	194.03	200.00	67	8,282	0.81%
2018/07/26	2	197.25	0	0.00	196.00	2	8,287	0.02%
2018/07/25	16	196.75	11	198.36	198.00	5	8,355	0.06%
2018/07/24	0	0.00	173	195.21	196.50	-173	8,395	-2.06%	大賣/鉅額交易
2018/07/23	2	196.50	0	0.00	193.50	2	8,447	0.02%
2018/07/20	1	202.50	2	203.00	202.50	-1	8,554	-0.01%
2018/07/19	2	208.00	24	207.04	203.00	-22	8,715	-0.25%
2018/07/18	100	200.83	31	201.79	204.00	69	8,977	0.77%
2018/07/17	122	195.57	0	0.00	195.00	122	8,872	1.38%	大買/鉅額交易
2018/07/16	5	194.50	6	195.75	193.50	-1	9,126	-0.01%
2018/07/13	1	189.00	2	184.50	189.00	-1	9,049	-0.01%
2018/07/12	1	178.50	32	180.14	182.50	-31	9,119	-0.34%
2018/07/10	22	174.68	20	175.75	176.00	2	9,101	0.02%
2018/07/09	10	173.50	10	173.50	174.00	0	9,205	0.00%
2018/07/06	24	170.10	42	174.96	175.00	-18	9,166	-0.20%
2018/07/05	51	176.80	105	173.72	172.50	-54	9,139	-0.59%	大賣/
2018/07/03	3	189.83	1	188.50	185.00	2	9,072	0.02%
2018/07/02	3	196.33	3	195.50	191.50	0	9,031	0.00%
2018/06/29	50	196.00	0	0.00	198.00	50	8,980	0.56%
2018/06/28	20	194.25	15	195.17	192.50	5	8,912	0.06%
2018/06/27	2	194.50	0.1	194.50	194.50	1.9	8,931	0.02%
2018/06/26	2	190.00	1	188.00	189.00	1	8,882	0.01%
2018/06/21	1	200.50	0	0.00	199.00	1	8,896	0.01%
2018/06/20	1	208.00	102	207.00	206.00	-101	8,915	-1.13%	大賣/鉅額交易
2018/06/19	4	214.25	1	210.00	210.00	3	8,930	0.03%
2018/06/15	0	0.00	150	215.50	216.50	-150	8,980	-1.67%	大賣/鉅額交易
2018/06/14	0	0.00	6.1	214.02	214.00	-6.1	8,991	-0.07%
2018/06/13	2	214.50	2	213.00	214.00	0	8,934	0.00%
2018/06/12	2	211.75	0	0.00	210.00	2	8,924	0.02%
2018/06/11	3	219.50	3	218.00	218.00	0	8,957	0.00%
2018/06/08	8	221.69	9	221.17	219.00	-1	8,926	-0.01%
2018/06/07	131	226.31	24.1	225.53	221.50	106.9	8,943	1.20%	大買/鉅額交易
2018/06/06	4	211.13	8	209.31	218.00	-4	8,714	-0.05%
2018/06/05	17	198.47	15	199.33	198.50	2	8,385	0.02%
2018/06/04	1	201.00	3	200.00	200.00	-2	8,484	-0.02%
2018/06/01	0	0.00	7	193.93	195.00	-7	8,464	-0.08%
2018/05/31	13	192.58	6	194.08	191.50	7	8,511	0.08%
2018/05/30	12	196.00	11	197.55	196.00	1	8,484	0.01%
2018/05/29	108	200.60	9	202.67	199.00	99	8,478	1.17%	大買/
2018/05/28	2	196.50	18	196.28	200.00	-16	8,326	-0.19%
2018/05/25	30	195.28	27	197.11	194.50	3	8,379	0.04%
2018/05/24	10	191.50	16	193.16	195.50	-6	8,425	-0.07%
2018/05/23	27	194.22	8	191.44	191.50	19	8,478	0.22%
2018/05/22	21	196.67	20	197.75	195.50	1	8,546	0.01%
2018/05/21	0	0.00	6	198.50	196.50	-6	8,659	-0.07%
2018/05/18	17	193.18	16	193.53	192.00	1	8,555	0.01%
2018/05/17	36	196.88	38	198.11	196.00	-2	8,596	-0.02%
2018/05/16	22	184.05	15	184.50	187.00	7	8,314	0.08%
2018/05/15	406	191.47	400	186.43	186.00	6	8,327	0.07%	大買/大賣/
2018/05/14	2	185.50	0	0.00	185.50	2	8,331	0.02%
2018/05/11	0	0.00	1	183.50	182.50	-1	8,330	-0.01%
2018/05/10	1	181.00	16	181.53	180.00	-15	8,365	-0.18%
2018/05/09	26	169.69	26	171.60	175.00	0	8,184	0.00%
2018/05/08	47	170.51	46	171.17	169.50	1	8,220	0.01%
2018/05/07	108	171.60	16	171.78	171.00	92	8,486	1.08%	大買/
2018/05/04	7	167.00	0	0.00	168.00	7	8,737	0.08%
2018/05/03	35	175.00	2	170.50	170.00	33	8,727	0.38%
2018/05/02	1	177.00	0	0.00	176.00	1	8,850	0.01%
2018/04/30	2	179.50	25	177.80	179.50	-23	8,945	-0.26%
2018/04/27	16	175.78	26	180.27	175.00	-10	9,164	-0.11%
2018/04/26	34	182.03	36	188.71	176.50	-2	9,324	-0.02%
2018/04/25	24	183.65	43	186.23	184.50	-19	9,226	-0.21%
2018/04/24	62	183.48	54	179.48	186.00	8	9,094	0.09%
2018/04/23	35	176.86	22	176.30	175.00	13	8,726	0.15%
2018/04/20	2	178.25	127.7	178.15	177.00	-125.7	8,723	-1.44%	大賣/鉅額交易
2018/04/19	1	166.00	2	165.00	165.50	-1	8,362	-0.01%
2018/04/18	28	162.68	17	162.74	164.00	11	8,374	0.13%
2018/04/17	1	170.00	0	0.00	169.00	1	8,265	0.01%
2018/04/16	1	176.00	1.3	176.00	175.50	-0.3	8,334	0.00%
2018/04/13	0	0.00	30	174.25	173.50	-30	8,404	-0.36%
2018/04/12	5	166.20	10	166.00	167.00	-5	8,468	-0.06%
2018/04/11	6	166.42	1	166.50	165.50	5	8,560	0.06%
2018/04/10	12	173.33	0	0.00	170.00	12	8,480	0.14%
2018/04/09	5	172.90	6	176.50	173.00	-1	8,460	-0.01%
2018/04/03	1	177.00	0	0.00	175.00	1	8,465	0.01%
2018/03/30	6	180.67	9	181.78	180.00	-3	8,644	-0.03%
2018/03/29	4	178.00	1	179.00	176.50	3	8,818	0.03%
2018/03/28	1	177.00	0	0.00	177.50	1	8,834	0.01%
2018/03/27	3	178.83	3	180.00	179.00	0	8,879	0.00%
2018/03/26	17	175.74	2	175.00	175.50	15	9,000	0.17%
2018/03/23	13	172.27	19	172.55	172.00	-6	9,038	-0.07%
2018/03/22	8	183.50	5	186.20	180.00	3	9,144	0.03%
2018/03/21	4	183.63	11	184.23	184.00	-7	9,056	-0.08%
2018/03/20	1	180.00	0	0.00	180.00	1	8,976	0.01%
2018/03/19	13	182.85	7	183.93	181.00	6	8,996	0.07%
2018/03/16	6	181.83	4	183.25	181.50	2	9,030	0.02%
2018/03/15	16	183.72	20	181.83	182.50	-4	9,081	-0.04%
2018/03/14	13	179.15	1	179.50	179.00	12	9,056	0.13%
2018/03/13	2	181.50	16	181.78	182.50	-14	9,168	-0.15%
2018/03/12	6	179.08	3	178.33	178.00	3	9,358	0.03%
2018/03/09	2	175.00	1	171.50	172.00	1	9,318	0.01%
2018/03/08	2	175.50	3	175.50	175.00	-1	9,333	-0.01%
2018/03/07	9	164.39	8	165.50	165.50	1	9,347	0.01%
2018/03/06	2.1	169.55	1	170.50	169.00	1.1	9,398	0.01%
2018/03/01	3	176.33	1	176.00	177.50	2	9,597	0.02%
2018/02/27	8	181.00	4	182.38	178.50	4	9,680	0.04%
2018/02/26	1	177.50	8	179.06	177.50	-7	9,634	-0.07%
2018/02/23	6	181.17	24	184.38	177.50	-18	9,644	-0.19%
2018/02/22	3	178.67	3	180.50	177.00	0	9,731	0.00%
2018/02/21	27	177.74	77	174.49	179.00	-50	9,704	-0.52%
2018/02/12	6	164.75	1	163.00	163.00	5	9,741	0.05%
2018/02/09	105.1	157.27	113	160.82	166.50	-7.9	9,775	-0.08%	大買/大賣/
2018/02/08	59	169.03	30	171.00	169.00	29	9,733	0.30%
2018/02/07	36	176.29	36	180.51	172.00	0	9,799	0.00%
2018/02/06	59	173.95	13	173.77	171.50	46	9,958	0.46%
2018/02/05	16	190.00	0	0.00	190.00	16	9,950	0.16%
2018/02/02	15	205.50	30	204.25	202.00	-15	10,153	-0.15%
2018/02/01	3	213.67	17	214.65	210.50	-14	10,531	-0.13%
2018/01/31	16	212.38	18	214.17	217.00	-2	10,678	-0.02%
2018/01/30	30	216.85	32	219.80	214.00	-2	10,762	-0.02%
2018/01/29	17	213.82	13	215.88	218.00	4	10,715	0.04%
2018/01/26	9.1	204.17	7	205.43	204.00	2.1	10,589	0.02%
2018/01/25	117	205.28	5	211.00	202.50	112	10,655	1.05%	大買/鉅額交易
2018/01/24	8	202.19	25	201.64	204.00	-17	10,599	-0.16%
2018/01/23	70	201.19	42	202.20	197.50	28	10,539	0.27%
2018/01/22	11	179.36	32	188.72	195.00	-21	10,463	-0.20%
2018/01/19	25	186.26	168	188.95	184.50	-143	10,350	-1.38%	大賣/鉅額交易
2018/01/18	26	193.31	20	190.13	190.00	6	10,387	0.06%
2018/01/17	14	195.64	10	193.50	193.50	4	10,416	0.04%
2018/01/16	110	199.59	2	202.00	200.00	108	10,480	1.03%	大買/鉅額交易
2018/01/15	0	0.00	10	194.50	195.00	-10	10,543	-0.09%
2018/01/12	10	193.50	12	195.88	194.50	-2	10,864	-0.02%
2018/01/11	0	0.00	1	194.50	193.00	-1	11,020	-0.01%
2018/01/10	19.1	193.47	5	194.00	192.00	14.1	11,461	0.12%
2018/01/09	2	203.50	1	200.00	200.00	1	11,546	0.01%
2018/01/08	62	206.33	7	206.71	207.00	55	11,654	0.47%
2018/01/05	4	202.75	5	204.70	201.50	-1	11,537	-0.01%
2018/01/04	2	200.00	0	0.00	198.50	2	11,535	0.02%
2018/01/03	4	203.13	0	0.00	201.00	4	11,597	0.03%
2018/01/02	0	0.00	72	196.03	198.50	-72	11,683	-0.62%